Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)

CDEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	78.16	78.31	78.15	78.31	78.31	0.93%	1,882
Mar 31, 2026	76.38	77.59	76.38	77.59	77.59	2.84%	734
Mar 30, 2026	75.45	75.45	75.45	75.45	75.45	-0.29%	266
Mar 27, 2026	76.30	76.30	75.55	75.67	75.67	-1.79%	1,341
Mar 26, 2026	77.15	77.15	77.05	77.05	77.05	-1.66%	548
Mar 25, 2026	78.14	78.58	78.13	78.35	78.35	0.66%	40,286
Mar 24, 2026	78.03	78.14	77.83	77.83	77.83	-0.65%	3,387
Mar 23, 2026	78.31	78.35	78.31	78.35	78.35	0.92%	287
Mar 20, 2026	78.25	78.25	77.63	77.63	77.45	-1.32%	433
Mar 19, 2026	78.21	78.67	78.21	78.67	78.49	-0.11%	137
Mar 18, 2026	79.33	79.33	78.76	78.76	78.57	-1.34%	378
Mar 17, 2026	79.76	79.82	79.76	79.82	79.64	0.24%	608
Mar 16, 2026	79.63	79.63	79.63	79.63	79.45	1.07%	102
Mar 13, 2026	78.79	78.79	78.79	78.79	78.61	-0.56%	265
Mar 12, 2026	79.41	79.42	79.24	79.24	79.05	-1.46%	605
Mar 11, 2026	80.73	80.73	80.12	80.41	80.22	-0.31%	1,033
Mar 10, 2026	80.38	80.89	80.38	80.66	80.47	-0.14%	387
Mar 9, 2026	79.22	80.78	79.22	80.78	80.59	0.82%	387
Mar 6, 2026	80.35	80.38	80.13	80.13	79.94	-1.27%	1,445
Mar 5, 2026	81.27	81.27	81.16	81.16	80.97	-0.69%	313
Mar 4, 2026	81.72	81.72	81.72	81.72	81.53	0.54%	23
Mar 3, 2026	81.29	81.29	81.29	81.29	81.09	-0.95%	89
Mar 2, 2026	81.01	82.87	81.01	82.06	81.87	0.17%	5,206
Feb 27, 2026	81.97	82.09	81.86	81.93	81.73	-0.33%	1,718
Feb 26, 2026	82.12	82.21	82.12	82.20	82.00	-0.64%	667
Feb 25, 2026	82.59	82.80	82.59	82.72	82.53	1.05%	521
Feb 24, 2026	81.86	81.86	81.86	81.86	81.67	1.03%	178
Feb 23, 2026	82.02	82.02	81.03	81.03	80.84	-1.24%	1,000
Feb 20, 2026	82.02	82.04	82.02	82.04	81.85	1.01%	200
Feb 19, 2026	81.23	81.23	81.23	81.23	81.03	-0.40%	172
Feb 18, 2026	81.55	81.55	81.55	81.55	81.36	0.62%	170
Feb 17, 2026	80.81	81.05	80.81	81.05	80.86	0.30%	443
Feb 13, 2026	81.22	81.25	80.81	80.81	80.62	-0.09%	1,730
Feb 12, 2026	81.99	81.99	80.88	80.88	80.69	-1.63%	549
Feb 11, 2026	83.06	83.06	82.23	82.23	82.03	-0.27%	242
Feb 10, 2026	82.45	82.45	82.45	82.45	82.26	-0.49%	331
Feb 9, 2026	82.54	82.86	82.54	82.86	82.66	0.13%	524
Feb 6, 2026	82.24	82.76	82.24	82.76	82.56	1.95%	151
Feb 5, 2026	81.18	81.18	81.18	81.18	80.98	-1.28%	149
Feb 4, 2026	82.59	82.60	82.23	82.23	82.03	0.06%	1,134
Feb 3, 2026	82.18	82.18	82.18	82.18	81.99	-1.42%	134
Feb 2, 2026	83.36	83.36	83.36	83.36	83.17	0.87%	35
Jan 30, 2026	82.74	82.74	82.37	82.64	82.44	-0.33%	518
Jan 29, 2026	82.91	82.91	82.91	82.91	82.72	-0.54%	134
Jan 28, 2026	83.27	83.36	83.27	83.36	83.16	0.21%	368
Jan 27, 2026	83.29	83.29	83.18	83.18	82.99	0.39%	2,227
Jan 26, 2026	82.84	82.95	82.84	82.86	82.66	0.63%	2,258
Jan 23, 2026	82.30	82.34	82.30	82.34	82.14	-0.12%	546
Jan 22, 2026	82.44	82.44	82.44	82.44	82.24	0.50%	417
Jan 21, 2026	81.37	82.03	81.36	82.03	81.84	1.07%	526

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.